Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.15 | 0.74% | 1,470,600 | 2,018 | 0.0 |
19.35
21.40
20.50
|
2 tháng
(2024-07-22) |
2.25 | 12.30% | 4,637,300 | -18,642 | -0.4 |
17.85
21.60
20.50
|
3 tháng
(2024-06-21) |
3.05 | 17.43% | 5,484,900 | -15,042 | -0.3 |
17.05
21.60
20.50
|
6 tháng
(2024-03-25) |
2.66 | 14.85% | 8,770,000 | -2,137 | -0.1 |
15.93
21.60
20.50
|
12 tháng
(2023-09-25) |
5.98 | 41.07% | 15,566,000 | -162,837 | -3.0 |
12.18
21.60
20.50
|
24 tháng
(2022-09-30) |
5.67 | 38.08% | 27,753,100 | -156,844 | -2.8 |
8.29
21.60
20.50
|
36 tháng
(2021-10-05) |
-3.11 | -13.14% | 55,538,400 | -465,426 | -11.2 |
8.29
26.44
20.50
|
60 tháng
(2019-10-16) |
8.83 | 75.34% | 94,894,200 | -1,644,576 | -28.4 |
6.81
28.45
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2008 |
17.13
|
29,380 | 16.84 | 17.13 | 16.56 | 10 | 0 | 0 | |
16/04/2008 |
16.84
|
2,710 | 17.13 | 17.13 | 16.84 | 530 | 0 | 0 | |
11/04/2008 |
17.13
|
1,420 | 17.41 | 17.41 | 17.13 | 10 | 0 | 0 | |
10/04/2008 |
17.41
|
3,940 | 17.70 | 17.70 | 17.41 | 40 | 0 | 0 | |
09/04/2008 |
17.70
|
14,730 | 17.98 | 17.98 | 17.70 | 1,490 | 0 | 0 | |
08/04/2008 |
17.98
|
74,990 | 17.84 | 18.13 | 17.56 | 10,460 | 50 | 0 | |
07/04/2008 |
17.84
|
2,650 | 17.56 | 17.84 | 17.84 | 0 | 60 | 0 | |
04/04/2008 |
17.56
|
220 | 17.41 | 17.56 | 17.56 | 0 | 0 | 0 | |
03/04/2008 |
17.41
|
350 | 17.27 | 17.41 | 17.41 | 0 | 0 | 0 | |
02/04/2008 |
17.27
|
730 | 17.13 | 17.27 | 17.27 | 0 | 0 | 0 | |
01/04/2008 |
17.13
|
450 | 16.98 | 17.13 | 17.13 | 0 | 0 | 0 | |
31/03/2008 |
16.98
|
2,230 | 16.84 | 16.98 | 16.98 | 180 | 0 | 0 | |
28/03/2008 |
16.84
|
5,030 | 16.70 | 16.84 | 16.84 | 0 | 0 | 0 | |
27/03/2008 |
16.70
|
44,280 | 16.56 | 16.70 | 16.41 | 3,530 | 950 | 0 | |
26/03/2008 |
16.56
|
27,920 | 17.41 | 17.41 | 16.56 | 7,940 | 0 | 0 | |
25/03/2008 |
17.41
|
3,440 | 18.27 | 18.27 | 17.41 | 1,210 | 0 | 0 | |
24/03/2008 |
18.27
|
4,740 | 19.13 | 19.13 | 18.27 | 350 | 0 | 0 | |
21/03/2008 |
19.13
|
5,540 | 20.12 | 20.12 | 19.13 | 110 | 0 | 0 | |
20/03/2008 |
20.12
|
25,630 | 21.12 | 21.12 | 20.12 | 450 | 0 | 0 | |
19/03/2008 |
21.12
|
48,330 | 22.12 | 22.12 | 21.12 | 0 | 260 | 0 | |
18/03/2008 |
22.12
|
13,550 | 23.26 | 23.26 | 22.12 | 30 | 100 | 0 | |
17/03/2008 |
23.26
|
23,290 | 24.41 | 24.41 | 23.26 | 200 | 0 | 0 | |
14/03/2008 |
24.41
|
21,260 | 25.41 | 25.41 | 24.41 | 300 | 0 | 0 | |
13/03/2008 |
25.41
|
10,180 | 25.41 | 25.69 | 24.98 | 110 | 20 | 0 | |
12/03/2008 |
25.41
|
29,150 | 25.12 | 25.98 | 25.12 | 420 | 5,630 | 0 | |
11/03/2008 |
25.12
|
43,340 | 26.40 | 26.40 | 25.12 | 100 | 420 | 0 | |
10/03/2008 |
26.40
|
103,700 | 27.40 | 28.69 | 26.40 | 13,670 | 0 | 0 | |
07/03/2008 |
27.40
|
8,590 | 26.12 | 27.40 | 27.40 | 0 | 0 | 0 | |
06/03/2008 |
26.12
|
52,340 | 24.98 | 26.12 | 26.12 | 2,820 | 12,100 | 0 | |
05/03/2008 |
24.98
|
6,280 | 26.26 | 26.26 | 24.98 | 50 | 0 | 0 | |
04/03/2008 |
26.26
|
3,910 | 27.55 | 27.55 | 26.26 | 300 | 0 | 0 | |
03/03/2008: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
03/03/2008 |
27.55
|
8,440 | 28.90 | 28.90 | 27.55 | 150 | 0 | 0 | |
29/02/2008 |
28.90
|
27,760 | 30.33 | 30.33 | 28.90 | 450 | 3,000 | 0 | |
28/02/2008 |
30.33
|
19,820 | 31.61 | 31.75 | 30.33 | 1,100 | 0 | 0 | |
27/02/2008 |
31.61
|
33,800 | 32.46 | 33.03 | 30.90 | 120 | 200 | 0 | |
26/02/2008 |
32.46
|
26,610 | 34.03 | 34.03 | 32.46 | 150 | 0 | 0 | |
25/02/2008 |
34.03
|
25,680 | 32.46 | 34.03 | 33.32 | 1,000 | 50 | 0 | |
22/02/2008 |
32.46
|
35,040 | 34.03 | 34.03 | 32.46 | 550 | 780 | 0 | |
21/02/2008 |
34.03
|
15,580 | 35.74 | 35.74 | 34.03 | 200 | 1,500 | 0 | |
20/02/2008 |
35.74
|
21,730 | 37.59 | 37.59 | 35.74 | 290 | 0 | 0 | |
19/02/2008 |
37.59
|
14,920 | 37.73 | 37.73 | 36.59 | 620 | 0 | 0 | |
18/02/2008 |
37.73
|
28,220 | 39.58 | 39.58 | 37.73 | 1,000 | 1,000 | 0 | |
15/02/2008 |
39.58
|
14,970 | 39.86 | 39.86 | 38.44 | 1,300 | 0 | 0 | |
14/02/2008 |
39.86
|
17,800 | 39.30 | 40.01 | 39.44 | 2,500 | 1,940 | 0 | |
13/02/2008 |
39.30
|
19,330 | 41.29 | 41.29 | 39.30 | 1,500 | 340 | 0 | |
12/02/2008 |
41.29
|
17,170 | 41.00 | 42.00 | 40.15 | 1,400 | 4,100 | 0 | |
01/02/2008 |
41.00
|
47,040 | 39.15 | 41.00 | 40.58 | 6,820 | 0 | 0 | |
31/01/2008 |
39.15
|
48,690 | 37.87 | 39.15 | 37.87 | 6,070 | 0 | 0 | |
30/01/2008 |
37.87
|
5,530 | 36.16 | 37.87 | 37.87 | 0 | 0 | 0 | |
29/01/2008 |
36.16
|
15,470 | 34.45 | 36.16 | 34.88 | 0 | 0 | 0 | |
28/01/2008 |
34.45
|
11,190 | 34.31 | 34.60 | 34.31 | 470 | 100 | 0 | |
25/01/2008 |
34.31
|
10,070 | 34.45 | 34.88 | 33.03 | 200 | 0 | 0 | |
24/01/2008 |
34.45
|
21,410 | 35.45 | 35.88 | 34.45 | 0 | 0 | 0 | |
23/01/2008 |
35.45
|
20,700 | 37.30 | 37.30 | 35.45 | 20 | 0 | 0 | |
22/01/2008 |
37.30
|
16,280 | 38.58 | 38.58 | 37.16 | 400 | 0 | 0 | |
21/01/2008 |
38.58
|
8,850 | 38.73 | 39.30 | 38.44 | 1,700 | 0 | 0 | |
18/01/2008 |
38.73
|
8,750 | 38.16 | 38.73 | 37.87 | 700 | 0 | 0 | |
17/01/2008 |
38.16
|
17,000 | 39.01 | 40.29 | 38.16 | 0 | 0 | 0 | |
16/01/2008 |
39.01
|
49,800 | 37.16 | 39.01 | 37.73 | 100 | 20,000 | 0 | |
15/01/2008 |
37.16
|
12,000 | 39.01 | 39.01 | 37.16 | 120 | 0 | 0 | |
14/01/2008 |
39.01
|
14,830 | 41.00 | 41.00 | 39.01 | 200 | 0 | 0 | |
11/01/2008 |
41.00
|
12,710 | 40.43 | 41.57 | 40.43 | 100 | 800 | 0 | |
10/01/2008 |
40.43
|
22,970 | 42.43 | 42.43 | 40.43 | 170 | 0 | 0 | |
09/01/2008 |
42.43
|
9,500 | 43.99 | 44.14 | 42.43 | 240 | 20 | 0 | |
08/01/2008 |
43.99
|
22,700 | 44.14 | 44.42 | 43.85 | 600 | 17,120 | 0 | |
07/01/2008 |
44.14
|
13,150 | 46.41 | 46.41 | 44.14 | 80 | 1,970 | 0 | |
04/01/2008 |
46.41
|
4,810 | 46.70 | 46.70 | 45.84 | 0 | 300 | 0 | |
03/01/2008 |
46.70
|
11,090 | 47.27 | 47.27 | 46.41 | 100 | 10 | 0 | |
02/01/2008 |
47.27
|
4,400 | 47.27 | 47.98 | 47.27 | 20 | 0 | 0 | |
28/12/2007 |
47.27
|
3,730 | 47.27 | 47.70 | 47.27 | 0 | 0 | 0 | |
27/12/2007 |
47.27
|
11,080 | 47.13 | 47.41 | 47.13 | 6,000 | 0 | 0 | |
26/12/2007 |
47.13
|
7,940 | 46.98 | 47.13 | 46.70 | 510 | 0 | 0 | |
25/12/2007 |
46.98
|
6,330 | 47.27 | 47.27 | 46.84 | 0 | 0 | 0 | |
24/12/2007 |
47.27
|
6,270 | 47.70 | 47.84 | 46.56 | 350 | 0 | 0 | |
21/12/2007 |
47.70
|
5,590 | 47.27 | 48.41 | 47.70 | 450 | 0 | 0 | |
20/12/2007 |
47.27
|
21,030 | 47.27 | 49.26 | 45.70 | 220 | 0 | 0 | |
19/12/2007 |
47.27
|
20,080 | 45.13 | 47.27 | 45.13 | 10 | 1,000 | 0 | |
18/12/2007 |
45.13
|
13,410 | 47.13 | 47.13 | 45.13 | 100 | 0 | 0 | |
17/12/2007 |
47.13
|
6,240 | 47.70 | 47.70 | 47.13 | 30 | 0 | 0 | |
14/12/2007 |
47.70
|
5,920 | 48.69 | 49.55 | 47.70 | 200 | 0 | 0 | |
13/12/2007 |
48.69
|
4,580 | 50.40 | 50.40 | 48.69 | 20 | 0 | 0 | |
12/12/2007 |
50.40
|
10,540 | 48.55 | 50.69 | 47.70 | 190 | 2,000 | 0 | |
11/12/2007 |
48.55
|
10,970 | 49.97 | 49.97 | 48.55 | 50 | 3,850 | 0 | |
10/12/2007 |
49.97
|
9,580 | 50.40 | 50.40 | 49.97 | 610 | 360 | 0 | |
07/12/2007 |
50.40
|
11,440 | 49.97 | 50.54 | 49.97 | 800 | 0 | 0 | |
06/12/2007 |
49.97
|
13,620 | 50.69 | 50.69 | 49.97 | 4,000 | 0 | 0 | |
05/12/2007 |
50.69
|
9,750 | 50.97 | 50.97 | 50.69 | 5,000 | 0 | 0 | |
04/12/2007 |
50.97
|
17,910 | 50.83 | 51.25 | 50.54 | 7,170 | 0 | 0 | |
03/12/2007 |
50.83
|
10,140 | 50.83 | 51.11 | 50.40 | 0 | 400 | 0 | |
30/11/2007 |
50.83
|
15,710 | 51.68 | 51.68 | 50.83 | 120 | 2,200 | 0 | |
29/11/2007 |
51.68
|
11,170 | 52.25 | 52.25 | 51.68 | 260 | 0 | 0 | |
28/11/2007 |
52.25
|
20,310 | 52.68 | 52.68 | 52.11 | 2,260 | 3,200 | 0 | |
27/11/2007 |
52.68
|
51,490 | 51.25 | 52.68 | 52.11 | 2,220 | 11,200 | 0 | |
26/11/2007 |
51.25
|
27,570 | 49.97 | 51.25 | 50.54 | 16,300 | 100 | 0 | |
23/11/2007: Quyền mua cổ phiếu: 2/1 Giá: 20 (Volume + 50%, Ratio=0.50) | |||||||||
23/11/2007 |
49.97
|
84,410 | 49.93 | 52.39 | 49.97 | 1,400 | 19,100 | 0 | |
22/11/2007 |
49.93
|
45,330 | 49.64 | 50.80 | 49.35 | 780 | 0 | 0 | |
21/11/2007 |
49.64
|
51,070 | 50.89 | 50.89 | 49.35 | 10,450 | 900 | 0 | |
20/11/2007 |
50.89
|
32,410 | 51.86 | 51.86 | 50.89 | 4,510 | 400 | 0 | |
19/11/2007 |
51.86
|
27,790 | 52.54 | 52.54 | 51.67 | 420 | 1,000 | 0 | |
16/11/2007 |
52.54
|
22,220 | 52.34 | 52.73 | 51.76 | 350 | 840 | 0 |